Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
02/04/2026 21,600 -0.05 (-0.23%) 29,800 638 0 0 21,650 23,150 20,150
01/04/2026 21,650 0.05 (0.23%) 5,800 125.19 0 0 21,600 23,100 20,100
31/03/2026 21,600 0.05 (0.23%) 16,200 349.03 0 0 21,550 23,050 20,050
30/03/2026 21,550 -0.05 (-0.23%) 4,300 92.92 0 0 21,600 23,100 20,100
27/03/2026 21,600 0.1 (0.47%) 17,800 381.5 0 0 21,500 23,000 20,000
26/03/2026 21,500 -0.2 (-0.92%) 23,700 509.49 0 0 21,700 23,200 20,200
25/03/2026 21,700 -0.05 (-0.23%) 33,100 714.51 0 0 21,750 23,250 20,250
24/03/2026 21,750 0.25 (1.16%) 7,200 157.6 0 0 21,500 23,000 20,000
23/03/2026 21,500 -0.1 (-0.46%) 3,900 83.88 0 0 21,600 23,100 20,100
20/03/2026 21,600 -0.4 (-1.82%) 1,200 26.16 0 0 22,000 23,500 20,500
19/03/2026 22,000 -0.35 (-1.57%) 4,500 98.19 0 0 22,350 23,900 20,800
18/03/2026 22,350 -0.15 (-0.67%) 2,400 53.62 0 0 22,500 24,050 20,950
17/03/2026 22,500 0.5 (2.27%) 12,300 276.48 0 0 22,000 23,500 20,500
16/03/2026 22,000 -0.4 (-1.79%) 2,600 57.28 0 0 22,400 23,950 20,850
13/03/2026 22,400 0 (0%) 8,900 196.97 0 0 22,400 23,950 20,850
12/03/2026 22,400 0.4 (1.82%) 2,600 57.9 0 0 22,000 23,500 20,500
11/03/2026 22,000 0.55 (2.56%) 20,800 449.95 0 0 21,450 22,950 19,950
10/03/2026 21,450 0.45 (2.14%) 18,700 400.01 0 0 21,000 22,450 19,550
09/03/2026 21,000 -1.55 (-6.87%) 58,800 1,251.79 0 0 22,550 24,100 21,000
06/03/2026 22,550 -0.25 (-1.1%) 15,400 346.87 0 0 22,800 24,350 21,250
05/03/2026 22,800 0.25 (1.11%) 9,500 216.22 0 0 22,550 24,100 21,000
04/03/2026 22,550 -0.35 (-1.53%) 6,200 140.56 0 0 22,900 24,500 21,300
03/03/2026 22,900 -0.2 (-0.87%) 26,400 601.8 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.25 (1.09%) 18,500 424.82 0 0 22,850 24,400 21,300
27/02/2026 22,850 0 (0%) 6,900 157.9 0 0 22,850 24,400 21,300
26/02/2026 22,850 -0.15 (-0.65%) 4,500 103.05 0 0 23,000 24,600 21,400
25/02/2026 23,000 0 (0%) 12,000 274.17 0 0 23,000 24,600 21,400
24/02/2026 23,000 0 (0%) 7,200 165.53 0 0 23,000 24,600 21,400
23/02/2026 23,000 0.25 (1.1%) 22,000 502.65 0 0 22,750 24,300 21,200
13/02/2026 22,750 0.05 (0.22%) 400 9.1 0 0 22,700 24,250 21,150
12/02/2026 22,700 0.05 (0.22%) 10,200 231.83 0 0 22,650 24,200 21,100
11/02/2026 22,650 0.15 (0.67%) 4,100 92.57 0 0 22,500 24,050 20,950
10/02/2026 22,500 -0.1 (-0.44%) 2,500 56.31 0 0 22,600 24,150 21,050
09/02/2026 22,600 -0.05 (-0.22%) 5,100 114.95 0 0 22,650 24,200 21,100
06/02/2026 22,650 -0.05 (-0.22%) 26,300 592.03 0 0 22,700 24,250 21,150
05/02/2026 22,700 -0.05 (-0.22%) 27,400 621.97 0 0 22,750 24,300 21,200
04/02/2026 22,750 0.15 (0.66%) 19,600 446.02 0 0 22,600 24,150 21,050
03/02/2026 22,600 0.1 (0.44%) 52,300 1,179.64 0 0 22,500 24,050 20,950
02/02/2026 22,500 -0.8 (-3.43%) 65,600 1,486.06 0 0 23,300 24,900 21,700
30/01/2026 23,300 0.1 (0.43%) 5,300 123.27 0 0 23,200 24,800 21,600
29/01/2026 23,200 0 (0%) 4,600 106.79 0 0 23,200 24,800 21,600
28/01/2026 23,200 -0.1 (-0.43%) 8,400 194.73 0 0 23,300 24,900 21,700
27/01/2026 23,300 -0.05 (-0.21%) 6,300 145.9 0 0 23,350 24,950 21,750
26/01/2026 23,350 -0.05 (-0.21%) 7,900 183.14 0 0 23,400 25,000 21,800
23/01/2026 23,400 -0.2 (-0.85%) 8,700 204.85 0 0 23,600 25,250 21,950
22/01/2026 23,600 -0.1 (-0.42%) 17,700 417.45 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.15 (0.64%) 10,100 237.87 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.3 (-1.26%) 17,800 419.48 0 0 23,850 25,500 22,200
19/01/2026 23,850 0.5 (2.14%) 18,700 443.6 0 0 23,350 24,950 21,750
16/01/2026 23,350 -0.25 (-1.06%) 5,600 131.86 0 0 23,600 25,250 21,950
15/01/2026 23,600 0.5 (2.16%) 53,000 1,244.79 0 0 23,100 24,700 21,500
14/01/2026 23,100 0.05 (0.22%) 35,400 820.71 0 0 23,050 24,650 21,450
13/01/2026 23,050 -0.25 (-1.07%) 27,500 635.92 0 0 23,300 24,900 21,700
12/01/2026 23,300 0.5 (2.19%) 36,300 843.9 0 0 22,800 24,350 21,250
09/01/2026 22,800 -0.3 (-1.3%) 35,800 819.51 0 0 23,100 24,700 21,500
08/01/2026 23,100 0.4 (1.76%) 35,800 817.51 0 0 22,700 24,250 21,150
07/01/2026 22,700 0.1 (0.44%) 46,500 1,053.96 0 0 22,600 24,150 21,050
06/01/2026 22,600 0.1 (0.44%) 17,800 403.81 0 0 22,500 24,050 20,950
05/01/2026 22,500 0 (0%) 18,000 408.94 330,000 6,913.5 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 105,000 2,362.64 0 0 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 90,800 2,057.15 0 0 22,800 24,350 21,250
29/12/2025 22,800 -0.35 (-1.51%) 47,400 1,102.09 0 0 23,150 24,750 21,550
26/12/2025 23,150 0.45 (1.98%) 26,000 595.58 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.45 (-1.94%) 1,004,000 22,797.39 0 0 23,150 24,750 21,550
24/12/2025 23,150 0.35 (1.54%) 1,146,200 26,025.6 0 0 22,800 24,350 21,250
23/12/2025 22,800 -1.15 (-4.8%) 297,700 6,940.16 0 0 23,950 25,600 22,300
22/12/2025 23,950 -1.4 (-5.52%) 184,100 4,503.97 0 0 25,350 27,100 23,600
19/12/2025 25,350 0.75 (3.05%) 15,900 405.01 0 0 24,600 26,300 22,900
18/12/2025 24,600 -1.4 (-5.38%) 8,000 199.54 0 0 26,000 27,800 24,200
17/12/2025 26,000 -0.1 (-0.38%) 300 7.85 0 0 26,100 27,900 24,300
16/12/2025 26,100 0.1 (0.38%) 5,100 132.71 0 0 26,000 27,800 24,200
15/12/2025 26,000 -0.5 (-1.89%) 1,500 39.03 0 0 26,500 28,350 24,650
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
11/12/2025 26,500 0.4 (1.53%) 3,000 79.37 0 0 26,100 27,900 24,300
10/12/2025 26,100 0.1 (0.38%) 2,700 70.5 0 0 26,000 27,800 24,200
09/12/2025 26,000 0 (0%) 6,600 171.6 0 0 26,000 27,800 24,200
08/12/2025 26,000 -0.05 (-0.19%) 8,100 210.84 0 0 26,050 27,850 24,250
05/12/2025 26,050 0 (0%) 6,700 174.88 0 0 26,050 27,850 24,250
04/12/2025 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
03/12/2025 26,050 -0.1 (-0.38%) 1,600 41.69 0 0 26,150 27,950 24,350
02/12/2025 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
01/12/2025 26,150 -0.35 (-1.32%) 1,400 36.7 0 0 26,500 28,350 24,650
28/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 28,350 24,650
27/11/2025 26,500 0 (0%) 200 5.3 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.2 (0.76%) 200 5.26 0 0 26,300 28,100 24,500
25/11/2025 26,300 -0.1 (-0.38%) 100 2.63 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,100 24,500
21/11/2025 26,300 0.15 (0.57%) 300 7.94 0 0 26,150 27,950 24,350
20/11/2025 26,150 -0.45 (-1.69%) 400 10.43 0 0 26,600 28,450 24,750
19/11/2025 26,600 0.7 (2.7%) 5,200 134.31 0 0 25,900 27,700 24,100
18/11/2025 25,900 -0.1 (-0.38%) 800 20.82 0 0 26,000 27,800 24,200
17/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/11/2025 26,000 -0.95 (-3.53%) 15,600 407.21 0 0 26,950 28,800 25,100
13/11/2025 26,950 0.05 (0.19%) 1,600 43.06 0 0 26,900 28,750 25,050
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/11/2025 26,900 -0.05 (-0.19%) 2,900 77.32 0 0 26,950 28,800 25,100
10/11/2025 26,950 -0.2 (-0.74%) 900 23.9 0 0 27,150 29,050 25,250
07/11/2025 27,150 -0.05 (-0.18%) 100 2.72 0 0 27,200 29,100 25,300
06/11/2025 27,200 0.75 (2.84%) 16,100 425.76 0 0 26,450 28,300 24,600
05/11/2025 26,450 0.35 (1.34%) 1,200 31.69 0 0 26,100 27,900 24,300
04/11/2025 26,100 0.1 (0.38%) 1,400 36.57 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.4 (-1.52%) 9,600 251.83 0 0 26,400 28,200 24,600
31/10/2025 26,400 0.05 (0.19%) 2,900 75.87 0 0 26,350 28,150 24,550
30/10/2025 26,350 -0.05 (-0.19%) 9,700 255.86 0 0 26,400 28,200 24,600
29/10/2025 26,400 0 (0%) 4,500 117.84 0 0 26,400 28,200 24,600
28/10/2025 26,400 0 (0%) 1,100 29.04 0 0 26,400 28,200 24,600
27/10/2025 26,400 0.25 (0.96%) 1,300 33.77 0 0 26,150 27,950 24,350
24/10/2025 26,150 -0.05 (-0.19%) 400 10.48 0 0 26,200 28,000 24,400
23/10/2025 26,200 -0.65 (-2.42%) 500 13.34 0 0 26,850 28,700 25,000
22/10/2025 26,850 0 (0%) 4,500 117.52 0 0 26,850 28,700 25,000
21/10/2025 26,850 0.55 (2.09%) 7,000 184.94 0 0 26,300 28,100 24,500
20/10/2025 26,300 0.3 (1.15%) 5,600 147.2 0 0 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 1,600 42.28 0 0 26,000 27,800 24,200
16/10/2025 26,000 0 (0%) 200 5.18 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 3,400 88.4 0 0 26,000 27,800 24,200
14/10/2025 26,000 -0.05 (-0.19%) 4,300 111.88 0 0 26,050 27,850 24,250
13/10/2025 26,050 -0.45 (-1.7%) 16,000 419.45 0 0 26,500 28,350 24,650
10/10/2025 26,500 -0.2 (-0.75%) 10,900 284.33 0 0 26,700 28,550 24,850
09/10/2025 26,700 -0.15 (-0.56%) 100 2.67 0 0 26,850 28,700 25,000
08/10/2025 26,850 -0.05 (-0.19%) 500 13.43 0 0 26,900 28,750 25,050
07/10/2025 26,900 -0.1 (-0.37%) 500 13.17 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.95 (3.65%) 2,100 55.59 0 0 26,050 27,850 24,250
03/10/2025 26,050 0 (0%) 700 18.24 0 0 26,050 27,850 24,250
02/10/2025 26,050 -0.35 (-1.33%) 2,400 62.43 0 0 26,400 28,200 24,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh